25,300€
-1,17%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 25,50 | 25,60 | 24,90 | 25,20 | -1,56% | - |
| 26.02.2026 | 25,00 | 25,60 | 25,00 | 25,60 | 1,59% | - |
| 25.02.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 24.02.2026 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | - |
| 23.02.2026 | 24,60 | 24,80 | 24,60 | 24,80 | -0,80% | - |
| 20.02.2026 | 26,00 | 26,00 | 25,00 | 25,00 | -3,85% | - |
| 19.02.2026 | 26,40 | 26,40 | 26,00 | 26,00 | -2,26% | - |
| 18.02.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 17.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.02.2026 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | - |
| 13.02.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 0,76% | - |
| 12.02.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 11.02.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 10.02.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 2,31% | - |
| 09.02.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | - |
| 06.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 05.02.2026 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | - |
| 04.02.2026 | 25,60 | 26,40 | 25,60 | 26,40 | 3,12% | - |
| 03.02.2026 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | - |
| 02.02.2026 | 25,80 | 26,20 | 25,80 | 26,20 | -0,76% | - |
| 30.01.2026 | 25,40 | 26,40 | 25,40 | 26,40 | 3,94% | - |
| 29.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 28.01.2026 | 26,00 | 26,00 | 25,60 | 25,60 | -2,29% | - |
| 27.01.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -2,96% | - |
| 26.01.2026 | 26,60 | 27,00 | 26,60 | 27,00 | 0,00% | - |
| 23.01.2026 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 22.01.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -1,47% | - |
| 21.01.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | - |
| 20.01.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | - |
| 19.01.2026 | 27,60 | 27,60 | 27,00 | 27,00 | -2,88% | - |
| 16.01.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 2,21% | - |
| 15.01.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | - |
| 14.01.2026 | 26,20 | 26,80 | 26,20 | 26,80 | 0,75% | - |
| 13.01.2026 | 26,20 | 26,80 | 26,20 | 26,60 | 0,76% | 8,00 |
| 12.01.2026 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | - |
| 09.01.2026 | 26,80 | 26,80 | 26,60 | 26,60 | -2,21% | - |
| 08.01.2026 | 26,20 | 27,20 | 26,20 | 27,20 | 2,26% | - |
| 07.01.2026 | 27,40 | 27,40 | 26,40 | 26,60 | -3,62% | - |
| 06.01.2026 | 26,60 | 27,60 | 26,60 | 27,60 | 2,22% | - |
| 05.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 02.01.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 30.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 29.12.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 2,26% | - |
| 23.12.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 22.12.2025 | 26,20 | 26,60 | 25,80 | 26,60 | 0,76% | 25,00 |
| 19.12.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -2,22% | - |
| 18.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 17.12.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 2,26% | - |
| 16.12.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 15.12.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 0,76% | - |
| 12.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 11.12.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 0,00% | - |
| 10.12.2025 | 25,60 | 26,40 | 25,60 | 26,40 | 1,54% | - |
| 09.12.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -0,76% | - |
| 08.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 05.12.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -1,49% | - |
| 04.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 03.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 02.12.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 01.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 28.11.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 2,22% | - |
| 27.11.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | - |
| 26.11.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | - |
| 25.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 24.11.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 21.11.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 1,44% | - |
| 20.11.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 1,46% | - |
| 19.11.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 18.11.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 17.11.2025 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | - |
| 14.11.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 1,47% | - |
| 13.11.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -2,16% | - |
| 12.11.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 11.11.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 0,73% | - |
| 10.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 07.11.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 06.11.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | - |
| 05.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 04.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 03.11.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | - |
| 31.10.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | - |
| 30.10.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 29.10.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 28.10.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -2,80% | - |
| 27.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 24.10.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | - |
| 23.10.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | - |
| 22.10.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 0,70% | - |
| 21.10.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | - |
| 20.10.2025 | 27,80 | 28,20 | 27,80 | 28,00 | 0,72% | 92,00 |
| 17.10.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 0,00% | - |
| 16.10.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | - |
| 15.10.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -2,11% | - |
| 14.10.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 0,00% | - |
| 13.10.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 2,16% | - |
| 10.10.2025 | 27,80 | 28,20 | 27,80 | 27,80 | -1,42% | - |
| 09.10.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 0,71% | - |
| 08.10.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 07.10.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 06.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |